Fidelity National Information Services (NY: FIS )

102.36 USD -2.14 (-2.05%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 31.47 31.79 31.30 31.73 2,409,046 +0.25(+0.79%)
Feb 28, 2012 31.26 31.63 31.05 31.48 2,001,559 +0.26(+0.83%)
Feb 27, 2012 30.87 31.41 30.70 31.22 1,552,110 +0.15(+0.48%)
Feb 24, 2012 31.08 31.22 30.98 31.07 1,531,245 -0.04(-0.13%)
Feb 23, 2012 30.72 31.18 30.65 31.11 3,069,911 +0.38(+1.24%)
Feb 22, 2012 30.59 30.95 30.59 30.73 2,328,688 -0.04(-0.13%)
Feb 21, 2012 30.80 30.89 30.57 30.77 2,022,963 +0.07(+0.23%)
Feb 17, 2012 31.29 31.30 30.50 30.70 3,428,087 -0.46(-1.48%)
Feb 16, 2012 31.44 31.51 31.15 31.16 1,777,134 -0.28(-0.89%)
Feb 15, 2012 31.42 31.97 31.29 31.44 3,122,770 +0.40(+1.29%)
Feb 14, 2012 29.66 31.30 29.66 31.04 4,460,499 +2.04(+7.03%)
Feb 13, 2012 28.82 29.08 28.64 29.00 2,430,288 +0.35(+1.22%)
Feb 10, 2012 28.60 28.68 28.52 28.65 1,593,085 -0.12(-0.42%)
Feb 09, 2012 28.95 28.97 28.66 28.77 1,996,181 -0.05(-0.17%)
Feb 08, 2012 28.90 29.02 28.69 28.82 2,356,292 -0.08(-0.28%)
Feb 07, 2012 29.06 29.06 28.86 28.90 1,679,054 -0.36(-1.23%)
Feb 06, 2012 29.15 29.32 29.06 29.26 1,169,442 -0.14(-0.48%)
Feb 03, 2012 29.00 29.40 28.96 29.40 2,422,443 +0.65(+2.26%)
Feb 02, 2012 28.82 28.83 28.66 28.75 1,842,866 +0.05(+0.17%)
Feb 01, 2012 28.53 28.78 28.47 28.70 2,081,799 +0.14(+0.49%)
Jan 31, 2012 28.56 28.67 28.38 28.56 1,974,950 +0.00(+0.00%)
Jan 30, 2012 28.22 28.58 28.08 28.56 980,608 +0.01(+0.04%)
Jan 27, 2012 28.27 28.61 28.23 28.55 1,271,496 +0.14(+0.49%)
Jan 26, 2012 28.41 28.49 28.20 28.41 959,848 +0.08(+0.28%)
Jan 25, 2012 27.98 28.40 27.81 28.33 1,022,519 +0.28(+1.00%)
Jan 24, 2012 27.65 28.12 27.60 28.05 947,808 +0.09(+0.32%)
Jan 23, 2012 27.80 28.00 27.67 27.96 1,066,006 +0.12(+0.43%)
Jan 20, 2012 27.60 27.88 27.49 27.84 1,399,114 +0.24(+0.87%)
Jan 19, 2012 27.50 27.77 27.47 27.60 1,312,728 +0.21(+0.77%)
Jan 18, 2012 27.03 27.44 26.86 27.39 877,667 +0.36(+1.33%)
Jan 17, 2012 27.10 27.29 26.98 27.03 1,362,793 +0.09(+0.33%)
Jan 13, 2012 26.94 27.03 26.71 26.94 1,434,505 -0.16(-0.59%)
Jan 12, 2012 27.40 27.44 26.98 27.10 2,009,386 -0.13(-0.48%)
Jan 11, 2012 27.08 27.33 27.04 27.23 1,061,863 +0.06(+0.22%)
Jan 10, 2012 27.32 27.55 26.78 27.17 1,621,984 +0.18(+0.67%)
Jan 09, 2012 26.50 27.06 26.47 26.99 1,464,606 +0.56(+2.12%)
Jan 06, 2012 26.83 26.98 26.40 26.43 1,823,617 -0.47(-1.75%)
Jan 05, 2012 26.56 27.20 26.56 26.90 1,875,909 +0.20(+0.75%)
Jan 04, 2012 26.62 26.78 26.31 26.70 1,706,950 +0.11(+0.41%)
Dec 30, 2011 26.55 26.71 26.47 26.59 956,143 +0.06(+0.23%)
Dec 29, 2011 26.45 26.58 26.36 26.53 1,305,762 +0.19(+0.72%)
Dec 28, 2011 26.68 26.75 26.26 26.34 1,543,979 -0.32(-1.20%)
Dec 27, 2011 26.49 26.84 26.48 26.66 1,050,532 +0.06(+0.23%)
Dec 23, 2011 26.50 26.75 26.48 26.60 1,057,330 +0.54(+2.07%)
Dec 21, 2011 25.73 26.08 25.65 26.06 1,592,454 +0.19(+0.73%)
Dec 20, 2011 25.52 26.04 25.52 25.87 2,807,204 +0.85(+3.40%)
Dec 19, 2011 25.54 25.59 24.98 25.02 1,606,234 -0.40(-1.57%)
Dec 16, 2011 25.43 25.74 25.26 25.42 2,504,605 +0.19(+0.75%)
Dec 15, 2011 25.61 25.79 25.18 25.23 1,870,186 -0.16(-0.63%)
Dec 14, 2011 25.18 25.65 25.12 25.39 2,523,741 +0.16(+0.63%)
Dec 13, 2011 25.58 25.78 25.08 25.23 1,777,787 -0.18(-0.71%)
Dec 12, 2011 25.54 25.66 25.35 25.41 1,803,701 -0.31(-1.21%)
Dec 09, 2011 25.28 25.89 25.23 25.72 2,434,650 +0.53(+2.10%)
Dec 08, 2011 25.82 25.93 25.14 25.19 2,908,076 -0.77(-2.97%)
Dec 07, 2011 25.16 25.99 24.94 25.96 2,555,611 +0.71(+2.81%)
Dec 06, 2011 25.59 25.59 25.25 25.25 2,093,017 -0.34(-1.33%)
Dec 05, 2011 25.30 25.76 25.20 25.59 2,285,141 +0.68(+2.73%)
Dec 02, 2011 24.89 24.96 24.76 24.91 2,441,220 +0.30(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.